巨人网络 sz.002558
26.50
-3.53%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 42.40 | 44.98 | 42.39 | 43.50 | +1.95% | 13.68 | 1.61% |
| 2025-12-17 | 40.20 | 43.13 | 40.06 | 42.67 | +5.67% | 16.02 | 1.97% |
| 2025-12-16 | 42.08 | 42.59 | 39.14 | 40.38 | -3.30% | 13.19 | 1.69% |
| 2025-12-15 | 40.75 | 43.00 | 40.63 | 41.76 | +0.92% | 10.92 | 1.34% |
| 2025-12-12 | 41.67 | 42.26 | 40.30 | 41.38 | -1.29% | 12.87 | 1.62% |
| 2025-12-11 | 41.56 | 42.53 | 40.13 | 41.92 | +0.41% | 13.21 | 1.64% |
| 2025-12-10 | 40.50 | 42.20 | 39.59 | 41.75 | +2.68% | 11.91 | 1.49% |
| 2025-12-09 | 41.00 | 41.50 | 40.11 | 40.66 | -0.20% | 9.49 | 1.21% |
| 2025-12-08 | 39.90 | 41.30 | 39.25 | 40.74 | +2.00% | 12.71 | 1.62% |
| 2025-12-05 | 39.60 | 40.30 | 39.22 | 39.94 | +0.99% | 9.35 | 1.21% |
| 2025-12-04 | 39.02 | 39.96 | 38.80 | 39.55 | +0.97% | 8.28 | 1.09% |
| 2025-12-03 | 40.23 | 40.88 | 39.01 | 39.17 | -3.04% | 13.60 | 1.77% |
| 2025-12-02 | 41.00 | 42.10 | 40.11 | 40.40 | -2.25% | 12.94 | 1.63% |
| 2025-12-01 | 41.01 | 41.55 | 40.01 | 41.33 | +0.46% | 15.14 | 1.91% |
| 2025-11-28 | 40.68 | 42.58 | 40.52 | 41.14 | +1.08% | 17.00 | 2.12% |
| 2025-11-27 | 40.90 | 42.67 | 40.58 | 40.70 | -0.68% | 20.04 | 2.49% |
| 2025-11-26 | 41.43 | 42.46 | 40.28 | 40.98 | +0.91% | 34.40 | 4.30% |
| 2025-11-25 | 37.60 | 40.61 | 37.60 | 40.61 | +9.99% | 28.81 | 3.77% |
| 2025-11-24 | 36.22 | 37.57 | 35.75 | 36.92 | +2.56% | 19.21 | 2.70% |
| 2025-11-21 | 35.29 | 37.42 | 35.20 | 36.00 | +0.98% | 14.94 | 2.11% |